Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 101.37 | 103.89 | 99.65 | 100.57 | 43,899 | +0.12(+0.12%) |
Sep 29, 2010 | 97.82 | 101.14 | 97.48 | 100.45 | 23,951 | +2.05(+2.08%) |
Sep 28, 2010 | 101.37 | 101.37 | 97.94 | 98.39 | 13,848 | -1.49(-1.49%) |
Sep 27, 2010 | 96.91 | 101.72 | 96.91 | 99.88 | 36,555 | +3.44(+3.56%) |
Sep 24, 2010 | 95.30 | 98.17 | 95.19 | 96.45 | 40,712 | +0.69(+0.72%) |
Sep 23, 2010 | 97.94 | 98.85 | 95.07 | 95.76 | 43,482 | -2.98(-3.02%) |
Sep 22, 2010 | 100.69 | 100.69 | 97.94 | 98.74 | 23,535 | -1.26(-1.26%) |
Sep 21, 2010 | 101.14 | 103.09 | 99.43 | 100.00 | 30,205 | -0.80(-0.80%) |
Sep 20, 2010 | 100.11 | 102.40 | 98.74 | 100.80 | 37,384 | +1.26(+1.27%) |
Sep 17, 2010 | 99.54 | 103.09 | 98.51 | 99.54 | 33,524 | +3.21(+3.33%) |
Sep 15, 2010 | 97.36 | 99.88 | 95.30 | 96.33 | 39,449 | -1.83(-1.87%) |
Sep 14, 2010 | 100.69 | 100.69 | 97.36 | 98.17 | 32,872 | -0.57(-0.58%) |
Sep 13, 2010 | 98.39 | 99.77 | 96.22 | 98.74 | 44,722 | +0.80(+0.82%) |
Sep 10, 2010 | 100.23 | 100.46 | 95.99 | 97.94 | 55,966 | -2.52(-2.51%) |
Sep 09, 2010 | 102.52 | 105.27 | 99.31 | 100.46 | 43,944 | -2.06(-2.01%) |
Sep 08, 2010 | 100.80 | 104.24 | 94.84 | 102.52 | 87 | +2.86(+2.87%) |
Sep 07, 2010 | 104.01 | 104.01 | 96.79 | 99.65 | 26 | -5.61(-5.33%) |
Sep 03, 2010 | 111.80 | 113.52 | 104.81 | 105.27 | 81,979 | -4.70(-4.27%) |
Sep 02, 2010 | 108.82 | 112.25 | 106.64 | 109.96 | 87,448 | -6.87(-5.88%) |
Sep 01, 2010 | 110.31 | 117.18 | 109.85 | 116.84 | 64,338 | +8.82(+8.17%) |
Aug 31, 2010 | 108.02 | 114.66 | 104.81 | 108.02 | 392 | -6.76(-5.89%) |
Aug 30, 2010 | 119.93 | 119.93 | 114.78 | 114.78 | 85,893 | -7.22(-5.92%) |
Aug 27, 2010 | 121.99 | 122.56 | 119.24 | 121.99 | 21,489 | +1.49(+1.24%) |
Aug 26, 2010 | 120.27 | 124.28 | 119.07 | 120.50 | 611 | +1.72(+1.45%) |
Aug 25, 2010 | 125.20 | 126.46 | 116.15 | 118.78 | 86,507 | -9.74(-7.58%) |
Aug 24, 2010 | 135.05 | 136.42 | 126.92 | 128.52 | 331 | -9.28(-6.73%) |
Aug 23, 2010 | 141.00 | 141.92 | 135.51 | 137.80 | 54,918 | +0.23(+0.17%) |
Aug 20, 2010 | 135.85 | 137.57 | 130.58 | 137.57 | 41,473 | +1.83(+1.35%) |
Aug 19, 2010 | 140.32 | 141.92 | 134.36 | 135.74 | 43 | -3.44(-2.47%) |
Aug 18, 2010 | 136.65 | 143.18 | 134.02 | 139.17 | 261 | +4.01(+2.97%) |
Aug 17, 2010 | 128.18 | 135.16 | 125.89 | 135.16 | 14 | +11.00(+8.86%) |
Aug 16, 2010 | 125.20 | 128.29 | 121.65 | 124.17 | 22,500 | +0.34(+0.28%) |
Aug 13, 2010 | 123.82 | 128.29 | 122.45 | 123.82 | 26,164 | +1.38(+1.12%) |
Aug 12, 2010 | 116.95 | 123.14 | 116.95 | 122.45 | 32,027 | +3.21(+2.69%) |
Aug 11, 2010 | 122.33 | 122.45 | 116.61 | 119.24 | 34 | -6.53(-5.19%) |
Aug 10, 2010 | 126.11 | 127.83 | 123.94 | 125.77 | 22,040 | -3.32(-2.57%) |
Aug 09, 2010 | 133.44 | 133.44 | 127.14 | 129.09 | 39,076 | -2.63(-2.00%) |
Aug 06, 2010 | 131.73 | 134.02 | 123.71 | 131.73 | 99,687 | +5.61(+4.45%) |
Aug 05, 2010 | 124.86 | 130.01 | 122.22 | 126.11 | 226 | +0.34(+0.27%) |
Aug 04, 2010 | 128.63 | 128.63 | 120.62 | 125.77 | 23,418 | +1.49(+1.20%) |
Aug 03, 2010 | 126.34 | 126.34 | 122.56 | 124.28 | 25,019 | +0.57(+0.46%) |
Aug 02, 2010 | 125.77 | 125.77 | 120.62 | 123.71 | 38,195 | +0.46(+0.37%) |
Jul 30, 2010 | 123.25 | 123.33 | 115.92 | 123.25 | 19,435 | +1.60(+1.32%) |
Jul 29, 2010 | 120.39 | 122.45 | 115.23 | 121.65 | 57,879 | -0.11(-0.09%) |
Jul 28, 2010 | 122.68 | 123.48 | 119.36 | 121.76 | 21,104 | -2.63(-2.12%) |
Jul 27, 2010 | 129.09 | 130.58 | 122.56 | 124.40 | 31,220 | -2.29(-1.81%) |
Jul 26, 2010 | 123.48 | 128.18 | 123.48 | 126.69 | 36,356 | -1.49(-1.16%) |
Jul 23, 2010 | 119.81 | 128.18 | 119.81 | 128.18 | 48,721 | +8.48(+7.08%) |
Jul 22, 2010 | 118.90 | 120.27 | 116.84 | 119.70 | 43,933 | +4.35(+3.77%) |
Jul 21, 2010 | 109.85 | 115.46 | 107.90 | 115.35 | 44,555 | +5.38(+4.90%) |
Jul 20, 2010 | 109.05 | 109.96 | 106.41 | 109.96 | 8 | +1.15(+1.05%) |
Jul 19, 2010 | 107.10 | 112.14 | 104.58 | 108.82 | 22,925 | +1.83(+1.71%) |
Jul 16, 2010 | 106.98 | 111.11 | 105.61 | 106.98 | 23,658 | -4.12(-3.71%) |
Jul 15, 2010 | 114.32 | 114.32 | 108.82 | 111.11 | 23,600 | -1.15(-1.02%) |
Jul 14, 2010 | 107.56 | 113.74 | 106.76 | 112.25 | 46,999 | +6.41(+6.06%) |
Jul 13, 2010 | 108.82 | 108.82 | 104.69 | 105.84 | 8 | -0.80(-0.75%) |
Jul 12, 2010 | 106.53 | 108.82 | 104.81 | 106.64 | 32,808 | -0.34(-0.32%) |
Jul 09, 2010 | 106.98 | 107.44 | 103.32 | 106.98 | 21,572 | +1.49(+1.41%) |
Jul 08, 2010 | 103.09 | 105.50 | 101.72 | 105.50 | 31,080 | +5.73(+5.74%) |
Jul 07, 2010 | 97.59 | 99.88 | 96.56 | 99.77 | 22,700 | +2.18(+2.23%) |
Jul 06, 2010 | 104.01 | 105.95 | 96.79 | 97.59 | 36,599 | +0.46(+0.47%) |
Jul 02, 2010 | 97.13 | 98.39 | 93.35 | 97.13 | 36,693 | +0.23(+0.24%) |